Bank of America Corporation - BAC-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20	19.95	19.95	20	19.9	13,120
December 02, 2025	19.83	19.89	19.89	20.07	19.83	26,662
December 01, 2025	19.83	19.89	19.89	19.92	19.81	18,075
November 28, 2025	19.8	19.86	19.86	19.86	19.74	8,543
November 26, 2025	19.68	19.74	19.74	19.8	19.68	19,885
November 25, 2025	19.8	19.7	19.7	19.8	19.65	35,648
November 24, 2025	19.79	19.77	19.77	19.97	19.77	34,494
November 21, 2025	19.86	19.75	19.75	19.86	19.64	34,115
November 20, 2025	20.05	19.84	19.84	20.1	19.8	42,862
November 19, 2025	20.03	20.02	20.02	20.08	19.9	28,508
November 18, 2025	20.24	20.06	20.06	20.24	20.02	56,400
November 17, 2025	20.34	20.24	20.24	20.45	20.12	41,706
November 14, 2025	20.18	20.34	20.34	20.38	20.05	20,523
November 13, 2025	20.42	20.17	20.17	20.42	20.16	39,913
November 12, 2025	20.5	20.43	20.43	20.56	20.38	18,532
November 11, 2025	20.7	20.58	20.58	20.72	20.5	11,643
November 10, 2025	20.6	20.69	20.69	20.71	20.5	22,026
November 07, 2025	20.56	20.6	20.6	20.62	20.42	37,749
November 06, 2025	20.72	20.61	20.61	20.72	20.57	13,714
November 05, 2025	20.85	20.66	20.66	20.88	20.62	43,907
November 04, 2025	21.15	20.82	20.82	21.27	20.8	30,083
November 03, 2025	21.38	21.15	21.15	21.39	21.14	20,085
October 31, 2025	21.43	21.33	21.33	21.48	21.23	11,894
October 30, 2025	21.63	21.6	21.29	21.69	21.53	22,695
October 29, 2025	21.66	21.72	21.41	21.75	21.63	11,315
October 28, 2025	21.75	21.67	21.67	21.82	21.66	17,740
October 27, 2025	21.64	21.67	21.67	21.8	21.64	15,396
October 24, 2025	21.66	21.68	21.68	21.7	21.63	15,017
October 23, 2025	21.65	21.64	21.64	21.8	21.64	11,996
October 22, 2025	21.72	21.65	21.65	21.75	21.64	7,242
October 21, 2025	21.66	21.76	21.76	21.76	21.63	12,564
October 20, 2025	21.55	21.66	21.66	21.7	21.55	18,939
October 17, 2025	21.59	21.52	21.52	21.75	21.52	20,618
October 16, 2025	21.64	21.65	21.65	21.75	21.52	13,674
October 15, 2025	21.59	21.56	21.56	21.68	21.51	19,787
October 14, 2025	21.64	21.59	21.59	21.64	21.32	22,161
October 13, 2025	21.56	21.61	21.61	21.69	21.56	8,802
October 10, 2025	21.55	21.6	21.6	21.7	21.5	15,041
October 09, 2025	21.68	21.68	21.68	21.71	21.6	12,255
October 08, 2025	21.7	21.66	21.66	21.93	21.63	11,645
October 07, 2025	21.99	21.72	21.72	22	21.7	46,088
October 06, 2025	21.86	21.92	21.92	21.99	21.84	7,155
October 03, 2025	21.97	21.92	21.92	22.13	21.91	19,305
October 02, 2025	21.8	21.96	21.96	22.13	21.77	17,921
October 01, 2025	21.75	21.83	21.83	21.83	21.72	38,171
September 30, 2025	21.88	21.8	21.8	21.88	21.75	24,120
September 29, 2025	21.89	21.83	21.83	21.92	21.72	24,014
September 26, 2025	21.86	21.8	21.8	21.9	21.6	7,306
September 25, 2025	21.76	21.79	21.79	21.84	21.69	21,605
September 24, 2025	21.8	21.85	21.85	21.9	21.8	9,213
September 23, 2025	21.76	21.8	21.8	21.88	21.74	10,428
September 22, 2025	21.76	21.77	21.77	21.82	21.71	14,124
September 19, 2025	21.7	21.77	21.77	21.89	21.7	9,082
September 18, 2025	21.9	21.72	21.72	22.06	21.72	11,419
September 17, 2025	21.88	21.85	21.85	22.02	21.74	22,817
September 16, 2025	21.9	21.87	21.87	21.9	21.84	13,710
September 15, 2025	21.8	21.87	21.87	22.07	21.8	18,625
September 12, 2025	21.89	21.8	21.8	22.01	21.79	14,441
September 11, 2025	21.84	21.9	21.9	21.96	21.84	12,189
September 10, 2025	21.84	21.77	21.77	21.9	21.75	30,481

Bank of America Corporation (BAC-PE) NYSE